35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 200400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 4751 |
| 3 | 20231103 | 200300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20231103 | 200200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20231103 | 200100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20231103 | 200000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20231103 | 195900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20231103 | 195800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20231103 | 195700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20231103 | 195600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20231103 | 195500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20231103 | 195400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20231103 | 195300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20231103 | 195200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20231103 | 195100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20231103 | 195000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20231103 | 194900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20231103 | 194800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20231103 | 194700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20231103 | 194600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20231103 | 194500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20231103 | 194400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20231103 | 194300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20231103 | 194200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20231103 | 194100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20231103 | 194000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20231103 | 193900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20231103 | 193800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20231103 | 193700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20231103 | 193600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20231103 | 193500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20231103 | 193400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 4751 |
| 33 | 20231103 | 193300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20231103 | 193200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20231103 | 193100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20231103 | 193000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20231103 | 192900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20231103 | 192800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20231103 | 192700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20231103 | 192600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20231103 | 192500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20231103 | 192400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20231103 | 192300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20231103 | 192200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20231103 | 192100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20231103 | 192000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20231103 | 191900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20231103 | 191800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20231103 | 191700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20231103 | 191600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20231103 | 191500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20231103 | 191400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20231103 | 191300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20231103 | 191200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20231103 | 191100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20231103 | 191000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20231103 | 190900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20231103 | 190800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20231103 | 190700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20231103 | 190600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20231103 | 190500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20231103 | 190400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 4751 |
| 63 | 20231103 | 190300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20231103 | 190200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20231103 | 190100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20231103 | 190000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20231103 | 185900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20231103 | 185800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20231103 | 185700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20231103 | 185600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20231103 | 185500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20231103 | 185400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20231103 | 185300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20231103 | 185200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20231103 | 185100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20231103 | 185000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20231103 | 184900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20231103 | 184800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20231103 | 184700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20231103 | 184600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20231103 | 184500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20231103 | 184400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20231103 | 184300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20231103 | 184200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20231103 | 184100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20231103 | 184000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20231103 | 183900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20231103 | 183800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20231103 | 183700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20231103 | 183600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20231103 | 183500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20231103 | 183400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 4751 |
| 93 | 20231103 | 183300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20231103 | 183200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20231103 | 183100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20231103 | 183000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20231103 | 182900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20231103 | 182800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20231103 | 182700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20231103 | 182600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20231103 | 182500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20231103 | 182400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20231103 | 182300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20231103 | 182200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20231103 | 182100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20231103 | 182000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20231103 | 181900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20231103 | 181800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20231103 | 181700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20231103 | 181600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20231103 | 181500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20231103 | 181400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20231103 | 181300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20231103 | 181200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20231103 | 181100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20231103 | 181000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20231103 | 180900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20231103 | 180800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20231103 | 180700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20231103 | 180600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20231103 | 180500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20231103 | 180400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 4751 |
| 123 | 20231103 | 180300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20231103 | 180200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20231103 | 180100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20231103 | 180000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20231103 | 175900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20231103 | 175800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20231103 | 175700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20231103 | 175600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20231103 | 175500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20231103 | 175400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20231103 | 175300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20231103 | 175200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20231103 | 175100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20231103 | 175000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20231103 | 174900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20231103 | 174800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20231103 | 174700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20231103 | 174600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20231103 | 174500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20231103 | 174400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20231103 | 174300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20231103 | 174200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20231103 | 174100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20231103 | 174000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20231103 | 173900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20231103 | 173800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20231103 | 173700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20231103 | 173600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20231103 | 173500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20231103 | 173400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 4751 |
| 153 | 20231103 | 173300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20231103 | 173200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20231103 | 173100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20231103 | 173000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20231103 | 172900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20231103 | 172800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20231103 | 172700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20231103 | 172600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20231103 | 172500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20231103 | 172400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20231103 | 172300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20231103 | 172200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20231103 | 172100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20231103 | 172000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20231103 | 171900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20231103 | 171800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20231103 | 171700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20231103 | 171600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20231103 | 171500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20231103 | 171400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20231103 | 171300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20231103 | 171200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20231103 | 171100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20231103 | 171000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20231103 | 170900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20231103 | 170800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20231103 | 170700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20231103 | 170600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20231103 | 170500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20231103 | 170400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 4751 |
| 183 | 20231103 | 170300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 184 | 20231103 | 170200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 185 | 20231103 | 170100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 186 | 20231103 | 170000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 187 | 20231103 | 165900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 188 | 20231103 | 165800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 189 | 20231103 | 165700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 190 | 20231103 | 165600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 191 | 20231103 | 165500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 192 | 20231103 | 165400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 193 | 20231103 | 165300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 194 | 20231103 | 165200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 195 | 20231103 | 165100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 196 | 20231103 | 165000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 197 | 20231103 | 164900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 198 | 20231103 | 164800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 199 | 20231103 | 164700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 200 | 20231103 | 164600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 201 | 20231103 | 164500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 202 | 20231103 | 164400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 203 | 20231103 | 164300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20231103 | 164200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20231103 | 164100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 206 | 20231103 | 164000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 207 | 20231103 | 163900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 208 | 20231103 | 163800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 209 | 20231103 | 163700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 210 | 20231103 | 163600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 211 | 20231103 | 163500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 212 | 20231103 | 163400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 4751 |
| 213 | 20231103 | 163300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 214 | 20231103 | 163200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 215 | 20231103 | 163100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 216 | 20231103 | 163000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 217 | 20231103 | 162900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 218 | 20231103 | 162800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 219 | 20231103 | 162700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 220 | 20231103 | 162600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 221 | 20231103 | 162500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 222 | 20231103 | 162400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 223 | 20231103 | 162300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 224 | 20231103 | 162200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 225 | 20231103 | 162100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 226 | 20231103 | 162000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 227 | 20231103 | 161900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 228 | 20231103 | 161800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 229 | 20231103 | 161700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 230 | 20231103 | 161600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 231 | 20231103 | 161500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 232 | 20231103 | 161400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 233 | 20231103 | 161300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 234 | 20231103 | 161200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 235 | 20231103 | 161100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 236 | 20231103 | 161000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 237 | 20231103 | 160900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 238 | 20231103 | 160800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 239 | 20231103 | 160700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 240 | 20231103 | 160600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 241 | 20231103 | 160500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 242 | 20231103 | 160400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 4751 |
| 243 | 20231103 | 160300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 244 | 20231103 | 160200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 245 | 20231103 | 160100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 246 | 20231103 | 160000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 247 | 20231103 | 155900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 248 | 20231103 | 155800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 249 | 20231103 | 155700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 250 | 20231103 | 155600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 251 | 20231103 | 155500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 252 | 20231103 | 155400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 253 | 20231103 | 155300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 254 | 20231103 | 155200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 255 | 20231103 | 155100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 256 | 20231103 | 155000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 257 | 20231103 | 154900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 258 | 20231103 | 154800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 259 | 20231103 | 154700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 260 | 20231103 | 154600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 261 | 20231103 | 154500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 262 | 20231103 | 154400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 263 | 20231103 | 154300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 264 | 20231103 | 154200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 265 | 20231103 | 154100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 266 | 20231103 | 154000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 267 | 20231103 | 153900 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 268 | 20231103 | 153800 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 269 | 20231103 | 153700 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 270 | 20231103 | 153600 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 271 | 20231103 | 153500 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 272 | 20231103 | 153400 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 4751 |
| 273 | 20231103 | 153300 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 274 | 20231103 | 153200 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 275 | 20231103 | 153100 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 276 | 20231103 | 153000 | 6353163000 | 41750 | 41750 | 41750 | 41750 | 4751 |
| 277 | 20231103 | 152900 | 6154808750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 278 | 20231103 | 152800 | 6154808750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 279 | 20231103 | 152700 | 6154808750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 280 | 20231103 | 152600 | 6154808750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 281 | 20231103 | 152500 | 6154808750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 282 | 20231103 | 152400 | 6154808750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 283 | 20231103 | 152300 | 6154808750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 284 | 20231103 | 152200 | 6154808750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 285 | 20231103 | 152100 | 6154808750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 286 | 20231103 | 152000 | 6154808750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 287 | 20231103 | 151900 | 6154808750 | 41750 | 41700 | 41750 | 41700 | 416 |
| 288 | 20231103 | 151800 | 6137447100 | 41700 | 41650 | 41700 | 41650 | 144 |
| 289 | 20231103 | 151700 | 6131442900 | 41700 | 41700 | 41700 | 41650 | 91 |
| 290 | 20231103 | 151600 | 6127649950 | 41650 | 41700 | 41700 | 41650 | 123 |
| 291 | 20231103 | 151500 | 6122522700 | 41650 | 41650 | 41700 | 41650 | 301 |
| 292 | 20231103 | 151400 | 6109985250 | 41700 | 41700 | 41700 | 41650 | 192 |
| 293 | 20231103 | 151300 | 6101979800 | 41700 | 41750 | 41750 | 41700 | 47 |
| 294 | 20231103 | 151200 | 6100019300 | 41700 | 41700 | 41750 | 41700 | 1149 |
| 295 | 20231103 | 151100 | 6052105300 | 41700 | 41750 | 41750 | 41700 | 544 |
| 296 | 20231103 | 151000 | 6029394900 | 41700 | 41750 | 41750 | 41700 | 174 |
| 297 | 20231103 | 150900 | 6022135000 | 41750 | 41750 | 41750 | 41750 | 200 |
| 298 | 20231103 | 150800 | 6013785000 | 41750 | 41800 | 41800 | 41700 | 226 |
| 299 | 20231103 | 150700 | 6004348900 | 41750 | 41750 | 41800 | 41750 | 1514 |
| 300 | 20231103 | 150600 | 5941137650 | 41750 | 41750 | 41750 | 41700 | 166 |
| 301 | 20231103 | 150500 | 5934214150 | 41750 | 41650 | 41750 | 41650 | 1488 |
| 302 | 20231103 | 150400 | 5872169000 | 41650 | 41650 | 41700 | 41650 | 952 |
| 303 | 20231103 | 150300 | 5832517950 | 41650 | 41650 | 41650 | 41650 | 284 |
| 304 | 20231103 | 150200 | 5820689350 | 41650 | 41650 | 41650 | 41600 | 79 |
| 305 | 20231103 | 150100 | 5817399100 | 41600 | 41650 | 41650 | 41600 | 148 |
| 306 | 20231103 | 150000 | 5811238350 | 41650 | 41650 | 41650 | 41600 | 242 |
| 307 | 20231103 | 145900 | 5801159450 | 41650 | 41650 | 41650 | 41650 | 34 |
| 308 | 20231103 | 145800 | 5799743350 | 41650 | 41650 | 41650 | 41600 | 80 |
| 309 | 20231103 | 145700 | 5796413650 | 41650 | 41650 | 41700 | 41600 | 636 |
| 310 | 20231103 | 145600 | 5769924300 | 41650 | 41700 | 41700 | 41650 | 180 |
| 311 | 20231103 | 145500 | 5762423300 | 41700 | 41650 | 41700 | 41650 | 113 |
| 312 | 20231103 | 145400 | 5757711250 | 41650 | 41650 | 41650 | 41650 | 167 |
| 313 | 20231103 | 145300 | 5750755700 | 41650 | 41700 | 41700 | 41650 | 72 |
| 314 | 20231103 | 145200 | 5747754950 | 41700 | 41650 | 41700 | 41650 | 255 |
| 315 | 20231103 | 145100 | 5737131500 | 41600 | 41650 | 41650 | 41600 | 42 |
| 316 | 20231103 | 145000 | 5735383700 | 41650 | 41650 | 41650 | 41650 | 250 |
| 317 | 20231103 | 144900 | 5724971200 | 41650 | 41650 | 41650 | 41650 | 26 |
| 318 | 20231103 | 144800 | 5723888300 | 41650 | 41600 | 41700 | 41600 | 84 |
| 319 | 20231103 | 144700 | 5720392850 | 41650 | 41650 | 41700 | 41650 | 71 |
| 320 | 20231103 | 144600 | 5717435550 | 41650 | 41650 | 41650 | 41650 | 41 |
| 321 | 20231103 | 144500 | 5715727900 | 41650 | 41650 | 41650 | 41650 | 43 |
| 322 | 20231103 | 144400 | 5713936950 | 41650 | 41650 | 41650 | 41600 | 494 |
| 323 | 20231103 | 144300 | 5693362050 | 41700 | 41700 | 41700 | 41700 | 125 |
| 324 | 20231103 | 144200 | 5688149550 | 41700 | 41700 | 41700 | 41700 | 16 |
| 325 | 20231103 | 144100 | 5687482350 | 41700 | 41700 | 41700 | 41700 | 57 |
| 326 | 20231103 | 144000 | 5685105450 | 41650 | 41700 | 41700 | 41650 | 34 |
| 327 | 20231103 | 143900 | 5683688150 | 41700 | 41700 | 41750 | 41700 | 401 |
| 328 | 20231103 | 143800 | 5666965900 | 41700 | 41650 | 41700 | 41650 | 581 |
| 329 | 20231103 | 143700 | 5642765650 | 41650 | 41650 | 41650 | 41600 | 25 |
| 330 | 20231103 | 143600 | 5641725100 | 41650 | 41650 | 41650 | 41650 | 27 |
| 331 | 20231103 | 143500 | 5640600550 | 41650 | 41650 | 41650 | 41650 | 11 |
| 332 | 20231103 | 143400 | 5640142400 | 41650 | 41650 | 41650 | 41650 | 26 |
| 333 | 20231103 | 143300 | 5639059500 | 41650 | 41650 | 41650 | 41650 | 21 |
| 334 | 20231103 | 143200 | 5638184850 | 41650 | 41700 | 41700 | 41650 | 201 |
| 335 | 20231103 | 143100 | 5629811700 | 41650 | 41650 | 41700 | 41600 | 440 |
| 336 | 20231103 | 143000 | 5611470700 | 41600 | 41650 | 41700 | 41600 | 83 |
| 337 | 20231103 | 142900 | 5608013200 | 41700 | 41700 | 41700 | 41650 | 1173 |
| 338 | 20231103 | 142800 | 5559103000 | 41750 | 41750 | 41750 | 41750 | 141 |
| 339 | 20231103 | 142700 | 5553216250 | 41750 | 41750 | 41750 | 41750 | 145 |
| 340 | 20231103 | 142600 | 5547162500 | 41750 | 41750 | 41750 | 41750 | 9 |
| 341 | 20231103 | 142500 | 5546786750 | 41750 | 41700 | 41750 | 41700 | 41 |
| 342 | 20231103 | 142400 | 5545075950 | 41750 | 41750 | 41750 | 41750 | 27 |
| 343 | 20231103 | 142300 | 5543948700 | 41750 | 41800 | 41800 | 41750 | 390 |
| 344 | 20231103 | 142200 | 5527665400 | 41800 | 41800 | 41800 | 41800 | 7 |
| 345 | 20231103 | 142100 | 5527372800 | 41800 | 41800 | 41800 | 41750 | 48 |
| 346 | 20231103 | 142000 | 5525367600 | 41800 | 41850 | 41850 | 41800 | 181 |
| 347 | 20231103 | 141900 | 5517801350 | 41850 | 41850 | 41850 | 41850 | 358 |
| 348 | 20231103 | 141800 | 5502819050 | 41900 | 41900 | 41900 | 41900 | 24 |
| 349 | 20231103 | 141700 | 5501813450 | 41900 | 41900 | 41900 | 41900 | 60 |
| 350 | 20231103 | 141600 | 5499299450 | 41900 | 41900 | 41900 | 41900 | 26 |
| 351 | 20231103 | 141500 | 5498210050 | 41900 | 41950 | 41950 | 41850 | 709 |
| 352 | 20231103 | 141400 | 5468516000 | 41950 | 41900 | 41950 | 41900 | 604 |
| 353 | 20231103 | 141300 | 5443197000 | 42000 | 42000 | 42000 | 41950 | 283 |
| 354 | 20231103 | 141200 | 5431324050 | 41950 | 41950 | 41950 | 41950 | 182 |
| 355 | 20231103 | 141100 | 5423689150 | 41950 | 42000 | 42000 | 41950 | 76 |
| 356 | 20231103 | 141000 | 5420500450 | 42000 | 42000 | 42000 | 41950 | 19 |
| 357 | 20231103 | 140900 | 5419702800 | 42000 | 41950 | 42000 | 41950 | 239 |
| 358 | 20231103 | 140800 | 5409675400 | 41950 | 41900 | 41950 | 41900 | 356 |
| 359 | 20231103 | 140700 | 5394741250 | 41900 | 41950 | 41950 | 41900 | 41 |
| 360 | 20231103 | 140600 | 5393022300 | 41950 | 41950 | 41950 | 41900 | 116 |
| 361 | 20231103 | 140500 | 5388156450 | 41900 | 41900 | 41950 | 41900 | 146 |
| 362 | 20231103 | 140400 | 5382038650 | 41900 | 41900 | 41900 | 41850 | 212 |
| 363 | 20231103 | 140300 | 5373155900 | 41850 | 41900 | 41900 | 41850 | 102 |
| 364 | 20231103 | 140200 | 5368886750 | 41850 | 41900 | 41900 | 41850 | 514 |
| 365 | 20231103 | 140100 | 5347374300 | 41900 | 41950 | 41950 | 41900 | 241 |
| 366 | 20231103 | 140000 | 5337276100 | 41950 | 41900 | 41950 | 41900 | 446 |
| 367 | 20231103 | 135900 | 5318587150 | 41900 | 41900 | 41900 | 41850 | 358 |
| 368 | 20231103 | 135800 | 5303594300 | 41850 | 41800 | 41850 | 41800 | 1073 |
| 369 | 20231103 | 135700 | 5258727950 | 41750 | 41750 | 41750 | 41750 | 731 |
| 370 | 20231103 | 135600 | 5228208700 | 41750 | 41750 | 41750 | 41700 | 33 |
| 371 | 20231103 | 135500 | 5226831450 | 41750 | 41750 | 41800 | 41750 | 1007 |
| 372 | 20231103 | 135400 | 5184788900 | 41700 | 41650 | 41700 | 41650 | 354 |
| 373 | 20231103 | 135300 | 5170030100 | 41700 | 41700 | 41700 | 41650 | 25 |
| 374 | 20231103 | 135200 | 5168987650 | 41700 | 41700 | 41700 | 41700 | 167 |
| 375 | 20231103 | 135100 | 5162023750 | 41700 | 41650 | 41700 | 41650 | 69 |
| 376 | 20231103 | 135000 | 5159147100 | 41700 | 41600 | 41700 | 41600 | 224 |
| 377 | 20231103 | 134900 | 5149817400 | 41600 | 41600 | 41600 | 41600 | 103 |
| 378 | 20231103 | 134800 | 5145532600 | 41600 | 41550 | 41600 | 41550 | 18 |
| 379 | 20231103 | 134700 | 5144784350 | 41550 | 41550 | 41550 | 41550 | 63 |
| 380 | 20231103 | 134600 | 5142166700 | 41550 | 41550 | 41550 | 41550 | 52 |
| 381 | 20231103 | 134500 | 5140006100 | 41550 | 41500 | 41550 | 41500 | 213 |
| 382 | 20231103 | 134400 | 5131166500 | 41500 | 41500 | 41500 | 41500 | 245 |
| 383 | 20231103 | 134300 | 5120999000 | 41500 | 41500 | 41500 | 41500 | 36 |
| 384 | 20231103 | 134200 | 5119505000 | 41500 | 41500 | 41500 | 41450 | 36 |
| 385 | 20231103 | 134100 | 5118011850 | 41500 | 41500 | 41500 | 41500 | 116 |
| 386 | 20231103 | 134000 | 5113197850 | 41500 | 41500 | 41500 | 41500 | 30 |
| 387 | 20231103 | 133900 | 5111952850 | 41500 | 41500 | 41500 | 41500 | 13 |
| 388 | 20231103 | 133800 | 5111413350 | 41500 | 41500 | 41500 | 41450 | 52 |
| 389 | 20231103 | 133700 | 5109256000 | 41500 | 41500 | 41550 | 41500 | 136 |
| 390 | 20231103 | 133600 | 5103611350 | 41550 | 41550 | 41550 | 41550 | 4 |
| 391 | 20231103 | 133500 | 5103445150 | 41550 | 41450 | 41550 | 41450 | 215 |
| 392 | 20231103 | 133400 | 5094532750 | 41450 | 41500 | 41500 | 41400 | 301 |
| 393 | 20231103 | 133300 | 5082056100 | 41500 | 41500 | 41500 | 41450 | 434 |
| 394 | 20231103 | 133200 | 5064061700 | 41550 | 41600 | 41600 | 41550 | 120 |
| 395 | 20231103 | 133100 | 5059072300 | 41550 | 41450 | 41600 | 41450 | 744 |
| 396 | 20231103 | 133000 | 5028189550 | 41450 | 41400 | 41500 | 41400 | 222 |
| 397 | 20231103 | 132900 | 5018988150 | 41400 | 41450 | 41450 | 41400 | 63 |
| 398 | 20231103 | 132800 | 5016378250 | 41500 | 41500 | 41500 | 41450 | 100 |
| 399 | 20231103 | 132700 | 5012230550 | 41500 | 41500 | 41500 | 41400 | 117 |
| 400 | 20231103 | 132600 | 5007382800 | 41500 | 41500 | 41500 | 41500 | 63 |
| 401 | 20231103 | 132500 | 5004768300 | 41500 | 41450 | 41500 | 41450 | 71 |
| 402 | 20231103 | 132400 | 5001823900 | 41450 | 41450 | 41500 | 41450 | 113 |
| 403 | 20231103 | 132300 | 4997138450 | 41450 | 41250 | 41450 | 41250 | 155 |
| 404 | 20231103 | 132200 | 4990734400 | 41300 | 41350 | 41350 | 41250 | 81 |
| 405 | 20231103 | 132100 | 4987390050 | 41350 | 41300 | 41400 | 41300 | 175 |
| 406 | 20231103 | 132000 | 4980155650 | 41300 | 41350 | 41350 | 41300 | 186 |
| 407 | 20231103 | 131900 | 4972473600 | 41350 | 41450 | 41450 | 41350 | 80 |
| 408 | 20231103 | 131800 | 4969162450 | 41400 | 41400 | 41450 | 41400 | 22 |
| 409 | 20231103 | 131700 | 4968251100 | 41500 | 41500 | 41500 | 41500 | 15 |
| 410 | 20231103 | 131600 | 4967628600 | 41400 | 41400 | 41400 | 41400 | 40 |
| 411 | 20231103 | 131500 | 4965972600 | 41400 | 41450 | 41450 | 41350 | 153 |
| 412 | 20231103 | 131400 | 4959636500 | 41450 | 41450 | 41450 | 41450 | 192 |
| 413 | 20231103 | 131300 | 4951678100 | 41500 | 41500 | 41500 | 41500 | 14 |
| 414 | 20231103 | 131200 | 4951097100 | 41500 | 41400 | 41500 | 41400 | 169 |
| 415 | 20231103 | 131100 | 4944092200 | 41350 | 41350 | 41350 | 41350 | 145 |
| 416 | 20231103 | 131000 | 4938096450 | 41350 | 41200 | 41350 | 41200 | 1146 |
| 417 | 20231103 | 130900 | 4890818050 | 41200 | 41250 | 41250 | 41200 | 21 |
| 418 | 20231103 | 130800 | 4889952400 | 41250 | 41250 | 41250 | 41200 | 125 |
| 419 | 20231103 | 130700 | 4884798750 | 41300 | 41300 | 41300 | 41300 | 56 |
| 420 | 20231103 | 130600 | 4882485950 | 41300 | 41200 | 41350 | 41150 | 2185 |
| 421 | 20231103 | 130500 | 4792465700 | 41200 | 41250 | 41250 | 41200 | 592 |
| 422 | 20231103 | 130400 | 4768074450 | 41250 | 41350 | 41350 | 41250 | 3256 |
| 423 | 20231103 | 130300 | 4633652350 | 41350 | 41350 | 41350 | 41350 | 8 |
| 424 | 20231103 | 130200 | 4633321550 | 41350 | 41350 | 41350 | 41350 | 182 |
| 425 | 20231103 | 130100 | 4625795850 | 41350 | 41350 | 41400 | 41350 | 791 |
| 426 | 20231103 | 130000 | 4593087800 | 41350 | 41450 | 41450 | 41350 | 562 |
| 427 | 20231103 | 125900 | 4569843900 | 41400 | 41450 | 41500 | 41400 | 308 |
| 428 | 20231103 | 125800 | 4557090900 | 41450 | 41400 | 41450 | 41400 | 46 |
| 429 | 20231103 | 125700 | 4555184250 | 41400 | 41350 | 41400 | 41350 | 360 |
| 430 | 20231103 | 125600 | 4540283200 | 41350 | 41350 | 41350 | 41300 | 67 |
| 431 | 20231103 | 125500 | 4537513050 | 41350 | 41400 | 41400 | 41300 | 1556 |
| 432 | 20231103 | 125400 | 4473133200 | 41450 | 41450 | 41450 | 41400 | 616 |
| 433 | 20231103 | 125300 | 4447605000 | 41400 | 41450 | 41450 | 41400 | 1168 |
| 434 | 20231103 | 125200 | 4399191850 | 41500 | 41500 | 41500 | 41500 | 19 |
| 435 | 20231103 | 125100 | 4398403350 | 41500 | 41450 | 41500 | 41450 | 88 |
| 436 | 20231103 | 125000 | 4394755550 | 41450 | 41500 | 41500 | 41450 | 13 |
| 437 | 20231103 | 124900 | 4394216650 | 41500 | 41500 | 41550 | 41500 | 806 |
| 438 | 20231103 | 124800 | 4360767050 | 41550 | 41550 | 41550 | 41550 | 9 |
| 439 | 20231103 | 124700 | 4360393100 | 41550 | 41500 | 41550 | 41500 | 13 |
| 440 | 20231103 | 124600 | 4359853200 | 41500 | 41600 | 41600 | 41500 | 82 |
| 441 | 20231103 | 124500 | 4356444200 | 41600 | 41550 | 41600 | 41550 | 2 |
| 442 | 20231103 | 124400 | 4356361050 | 41550 | 41550 | 41550 | 41550 | 263 |
| 443 | 20231103 | 124300 | 4345433400 | 41550 | 41550 | 41550 | 41550 | 21 |
| 444 | 20231103 | 124200 | 4344560850 | 41550 | 41550 | 41550 | 41500 | 94 |
| 445 | 20231103 | 124100 | 4340655200 | 41550 | 41500 | 41550 | 41500 | 61 |
| 446 | 20231103 | 124000 | 4338120700 | 41550 | 41550 | 41600 | 41550 | 327 |
| 447 | 20231103 | 123900 | 4324532600 | 41500 | 41550 | 41550 | 41500 | 11 |
| 448 | 20231103 | 123800 | 4324075800 | 41550 | 41550 | 41550 | 41500 | 190 |
| 449 | 20231103 | 123700 | 4316185500 | 41550 | 41550 | 41550 | 41500 | 248 |
| 450 | 20231103 | 123600 | 4305892000 | 41550 | 41500 | 41550 | 41500 | 15 |
| 451 | 20231103 | 123500 | 4305269050 | 41550 | 41550 | 41550 | 41550 | 16 |
| 452 | 20231103 | 123400 | 4304604250 | 41500 | 41500 | 41500 | 41500 | 1 |
| 453 | 20231103 | 123300 | 4304562750 | 41550 | 41550 | 41550 | 41500 | 36 |
| 454 | 20231103 | 123200 | 4303067000 | 41550 | 41500 | 41550 | 41500 | 480 |
| 455 | 20231103 | 123100 | 4283146750 | 41550 | 41550 | 41550 | 41550 | 4 |
| 456 | 20231103 | 123000 | 4282980550 | 41550 | 41550 | 41550 | 41500 | 20 |
| 457 | 20231103 | 122900 | 4282150200 | 41550 | 41500 | 41550 | 41500 | 29 |
| 458 | 20231103 | 122800 | 4280945600 | 41550 | 41600 | 41600 | 41550 | 261 |
| 459 | 20231103 | 122700 | 4270100050 | 41600 | 41600 | 41600 | 41600 | 5 |
| 460 | 20231103 | 122600 | 4269892050 | 41600 | 41600 | 41600 | 41600 | 10 |
| 461 | 20231103 | 122500 | 4269476050 | 41600 | 41550 | 41600 | 41550 | 109 |
| 462 | 20231103 | 122400 | 4264941700 | 41600 | 41600 | 41600 | 41550 | 303 |
| 463 | 20231103 | 122300 | 4252349550 | 41600 | 41650 | 41650 | 41600 | 221 |
| 464 | 20231103 | 122200 | 4243155400 | 41650 | 41650 | 41650 | 41650 | 5 |
| 465 | 20231103 | 122100 | 4242947150 | 41600 | 41600 | 41600 | 41600 | 322 |
| 466 | 20231103 | 122000 | 4229551950 | 41600 | 41650 | 41650 | 41600 | 299 |
| 467 | 20231103 | 121900 | 4217113500 | 41650 | 41650 | 41650 | 41650 | 11 |
| 468 | 20231103 | 121800 | 4216655350 | 41650 | 41650 | 41650 | 41600 | 10 |
| 469 | 20231103 | 121700 | 4216238950 | 41600 | 41700 | 41700 | 41600 | 563 |
| 470 | 20231103 | 121600 | 4192795400 | 41700 | 41700 | 41700 | 41700 | 28 |
| 471 | 20231103 | 121500 | 4191627800 | 41700 | 41650 | 41700 | 41650 | 191 |
| 472 | 20231103 | 121400 | 4183671250 | 41650 | 41650 | 41650 | 41650 | 35 |
| 473 | 20231103 | 121300 | 4182213500 | 41700 | 41700 | 41700 | 41700 | 130 |
| 474 | 20231103 | 121200 | 4176792500 | 41700 | 41700 | 41700 | 41700 | 20 |
| 475 | 20231103 | 121100 | 4175958500 | 41700 | 41700 | 41700 | 41650 | 8 |
| 476 | 20231103 | 121000 | 4175624950 | 41700 | 41750 | 41750 | 41650 | 224 |
| 477 | 20231103 | 120900 | 4166283900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 478 | 20231103 | 120800 | 4166283900 | 41700 | 41700 | 41700 | 41700 | 148 |
| 479 | 20231103 | 120700 | 4160112300 | 41650 | 41650 | 41650 | 41650 | 731 |
| 480 | 20231103 | 120600 | 4129666150 | 41650 | 41650 | 41650 | 41650 | 12 |
| 481 | 20231103 | 120500 | 4129166350 | 41600 | 41600 | 41600 | 41550 | 18 |
| 482 | 20231103 | 120400 | 4128417600 | 41600 | 41600 | 41600 | 41600 | 32 |
| 483 | 20231103 | 120300 | 4127086400 | 41600 | 41550 | 41600 | 41550 | 49 |
| 484 | 20231103 | 120200 | 4125048050 | 41600 | 41650 | 41650 | 41550 | 29 |
| 485 | 20231103 | 120100 | 4123841900 | 41650 | 41550 | 41650 | 41550 | 54 |
| 486 | 20231103 | 120000 | 4121596550 | 41600 | 41600 | 41600 | 41600 | 11 |
| 487 | 20231103 | 115900 | 4121138950 | 41600 | 41650 | 41650 | 41600 | 70 |
| 488 | 20231103 | 115800 | 4118226050 | 41600 | 41600 | 41600 | 41550 | 511 |
| 489 | 20231103 | 115700 | 4096968950 | 41600 | 41550 | 41600 | 41550 | 26 |
| 490 | 20231103 | 115600 | 4095888100 | 41600 | 41600 | 41600 | 41600 | 10 |
| 491 | 20231103 | 115500 | 4095472100 | 41600 | 41550 | 41600 | 41550 | 2 |
| 492 | 20231103 | 115400 | 4095388950 | 41600 | 41600 | 41600 | 41600 | 10 |
| 493 | 20231103 | 115300 | 4094972950 | 41600 | 41600 | 41600 | 41550 | 21 |
| 494 | 20231103 | 115200 | 4094099400 | 41550 | 41550 | 41600 | 41550 | 5 |
| 495 | 20231103 | 115100 | 4093891600 | 41600 | 41550 | 41600 | 41550 | 6 |
| 496 | 20231103 | 115000 | 4093642050 | 41600 | 41600 | 41600 | 41600 | 13 |
| 497 | 20231103 | 114900 | 4093101250 | 41600 | 41600 | 41600 | 41600 | 5 |
| 498 | 20231103 | 114800 | 4092893250 | 41600 | 41650 | 41650 | 41600 | 320 |
| 499 | 20231103 | 114700 | 4079581200 | 41650 | 41650 | 41650 | 41650 | 7 |
| 500 | 20231103 | 114600 | 4079289650 | 41650 | 41650 | 41650 | 41650 | 10 |
| 501 | 20231103 | 114500 | 4078873150 | 41650 | 41650 | 41650 | 41650 | 1 |
| 502 | 20231103 | 114400 | 4078831500 | 41650 | 41700 | 41700 | 41650 | 309 |
| 503 | 20231103 | 114300 | 4065960800 | 41700 | 41700 | 41700 | 41700 | 13 |
| 504 | 20231103 | 114200 | 4065418700 | 41700 | 41700 | 41700 | 41700 | 22 |
| 505 | 20231103 | 114100 | 4064501300 | 41700 | 41650 | 41700 | 41650 | 8 |
| 506 | 20231103 | 114000 | 4064167850 | 41700 | 41700 | 41700 | 41700 | 13 |
| 507 | 20231103 | 113900 | 4063625750 | 41700 | 41700 | 41700 | 41700 | 15 |
| 508 | 20231103 | 113800 | 4063000250 | 41650 | 41650 | 41650 | 41650 | 15 |
| 509 | 20231103 | 113700 | 4062375500 | 41700 | 41700 | 41750 | 41700 | 821 |
| 510 | 20231103 | 113600 | 4028139500 | 41650 | 41650 | 41700 | 41650 | 21 |
| 511 | 20231103 | 113500 | 4027264550 | 41650 | 41650 | 41650 | 41650 | 20 |
| 512 | 20231103 | 113400 | 4026431550 | 41700 | 41700 | 41700 | 41700 | 17 |
| 513 | 20231103 | 113300 | 4025722650 | 41650 | 41700 | 41700 | 41650 | 147 |
| 514 | 20231103 | 113200 | 4019599850 | 41650 | 41700 | 41700 | 41650 | 58 |
| 515 | 20231103 | 113100 | 4017183400 | 41700 | 41650 | 41700 | 41650 | 5 |
| 516 | 20231103 | 113000 | 4016975000 | 41700 | 41650 | 41700 | 41650 | 17 |
| 517 | 20231103 | 112900 | 4016266450 | 41700 | 41650 | 41700 | 41650 | 23 |
| 518 | 20231103 | 112800 | 4015307850 | 41700 | 41700 | 41700 | 41700 | 221 |
| 519 | 20231103 | 112700 | 4006092150 | 41700 | 41700 | 41750 | 41700 | 29 |
| 520 | 20231103 | 112600 | 4004882250 | 41750 | 41750 | 41750 | 41750 | 2 |
| 521 | 20231103 | 112500 | 4004798750 | 41700 | 41750 | 41750 | 41700 | 35 |
| 522 | 20231103 | 112400 | 4003338300 | 41700 | 41700 | 41700 | 41650 | 135 |
| 523 | 20231103 | 112300 | 3997708850 | 41700 | 41700 | 41700 | 41700 | 11 |
| 524 | 20231103 | 112200 | 3997250150 | 41700 | 41700 | 41700 | 41700 | 5 |
| 525 | 20231103 | 112100 | 3997041650 | 41650 | 41700 | 41700 | 41650 | 402 |
| 526 | 20231103 | 112000 | 3980279200 | 41700 | 41600 | 41700 | 41600 | 101 |
| 527 | 20231103 | 111900 | 3976074800 | 41600 | 41500 | 41600 | 41500 | 245 |
| 528 | 20231103 | 111800 | 3965901000 | 41550 | 41550 | 41550 | 41450 | 715 |
| 529 | 20231103 | 111700 | 3936234350 | 41550 | 41550 | 41550 | 41500 | 49 |
| 530 | 20231103 | 111600 | 3934199400 | 41550 | 41550 | 41550 | 41550 | 2 |
| 531 | 20231103 | 111500 | 3934116300 | 41550 | 41650 | 41700 | 41550 | 495 |
| 532 | 20231103 | 111400 | 3913528300 | 41650 | 41650 | 41700 | 41650 | 343 |
| 533 | 20231103 | 111300 | 3899242200 | 41650 | 41550 | 41650 | 41550 | 580 |
| 534 | 20231103 | 111200 | 3875128050 | 41550 | 41550 | 41550 | 41550 | 34 |
| 535 | 20231103 | 111100 | 3873715350 | 41550 | 41550 | 41550 | 41550 | 37 |
| 536 | 20231103 | 111000 | 3872178000 | 41550 | 41550 | 41550 | 41550 | 8 |
| 537 | 20231103 | 110900 | 3871845600 | 41550 | 41550 | 41600 | 41550 | 129 |
| 538 | 20231103 | 110800 | 3866485600 | 41550 | 41500 | 41550 | 41450 | 22 |
| 539 | 20231103 | 110700 | 3865572600 | 41500 | 41500 | 41500 | 41450 | 59 |
| 540 | 20231103 | 110600 | 3863124350 | 41500 | 41500 | 41500 | 41450 | 25 |
| 541 | 20231103 | 110500 | 3862087350 | 41500 | 41500 | 41500 | 41500 | 765 |
| 542 | 20231103 | 110400 | 3830339850 | 41550 | 41550 | 41550 | 41550 | 26 |
| 543 | 20231103 | 110300 | 3829259550 | 41550 | 41550 | 41600 | 41550 | 332 |
| 544 | 20231103 | 110200 | 3815464700 | 41550 | 41600 | 41650 | 41550 | 751 |
| 545 | 20231103 | 110100 | 3784233350 | 41650 | 41700 | 41700 | 41650 | 112 |
| 546 | 20231103 | 110000 | 3779565650 | 41700 | 41700 | 41700 | 41700 | 9 |
| 547 | 20231103 | 105900 | 3779190350 | 41650 | 41750 | 41750 | 41650 | 619 |
| 548 | 20231103 | 105800 | 3753384650 | 41750 | 41700 | 41750 | 41700 | 894 |
| 549 | 20231103 | 105700 | 3716060950 | 41750 | 41700 | 41750 | 41700 | 46 |
| 550 | 20231103 | 105600 | 3714142650 | 41700 | 41700 | 41750 | 41700 | 30 |
| 551 | 20231103 | 105500 | 3712891450 | 41700 | 41700 | 41750 | 41700 | 67 |
| 552 | 20231103 | 105400 | 3710097500 | 41700 | 41700 | 41700 | 41700 | 144 |
| 553 | 20231103 | 105300 | 3704092700 | 41700 | 41700 | 41750 | 41650 | 1073 |
| 554 | 20231103 | 105200 | 3659328000 | 41700 | 41650 | 41700 | 41650 | 860 |
| 555 | 20231103 | 105100 | 3623508500 | 41650 | 41650 | 41650 | 41600 | 102 |
| 556 | 20231103 | 105000 | 3619264550 | 41650 | 41650 | 41650 | 41650 | 15 |
| 557 | 20231103 | 104900 | 3618639800 | 41650 | 41600 | 41650 | 41600 | 94 |
| 558 | 20231103 | 104800 | 3614727450 | 41600 | 41550 | 41600 | 41550 | 296 |
| 559 | 20231103 | 104700 | 3602427600 | 41550 | 41550 | 41550 | 41550 | 10 |
| 560 | 20231103 | 104600 | 3602012100 | 41550 | 41550 | 41550 | 41500 | 82 |
| 561 | 20231103 | 104500 | 3598605600 | 41550 | 41550 | 41550 | 41500 | 12 |
| 562 | 20231103 | 104400 | 3598107050 | 41550 | 41500 | 41550 | 41500 | 221 |
| 563 | 20231103 | 104300 | 3588935500 | 41450 | 41500 | 41500 | 41450 | 868 |
| 564 | 20231103 | 104200 | 3552943750 | 41550 | 41550 | 41550 | 41550 | 17 |
| 565 | 20231103 | 104100 | 3552237400 | 41550 | 41500 | 41550 | 41500 | 382 |
| 566 | 20231103 | 104000 | 3536376100 | 41550 | 41550 | 41550 | 41550 | 13 |
| 567 | 20231103 | 103900 | 3535835950 | 41550 | 41600 | 41600 | 41500 | 133 |
| 568 | 20231103 | 103800 | 3530310600 | 41550 | 41500 | 41550 | 41500 | 236 |
| 569 | 20231103 | 103700 | 3520512750 | 41500 | 41550 | 41600 | 41500 | 293 |
| 570 | 20231103 | 103600 | 3508342050 | 41600 | 41550 | 41600 | 41550 | 251 |
| 571 | 20231103 | 103500 | 3497907300 | 41600 | 41550 | 41600 | 41550 | 22 |
| 572 | 20231103 | 103400 | 3496992900 | 41550 | 41500 | 41550 | 41500 | 176 |
| 573 | 20231103 | 103300 | 3489683400 | 41500 | 41500 | 41550 | 41450 | 469 |
| 574 | 20231103 | 103200 | 3470220550 | 41500 | 41450 | 41500 | 41450 | 341 |
| 575 | 20231103 | 103100 | 3456077750 | 41450 | 41550 | 41550 | 41450 | 1693 |
| 576 | 20231103 | 103000 | 3385831850 | 41550 | 41600 | 41600 | 41550 | 204 |
| 577 | 20231103 | 102900 | 3377347950 | 41600 | 41550 | 41600 | 41550 | 349 |
| 578 | 20231103 | 102800 | 3362836250 | 41550 | 41700 | 41700 | 41550 | 1315 |
| 579 | 20231103 | 102700 | 3308106750 | 41700 | 41700 | 41700 | 41650 | 68 |
| 580 | 20231103 | 102600 | 3305272700 | 41700 | 41650 | 41700 | 41650 | 104 |
| 581 | 20231103 | 102500 | 3300938150 | 41700 | 41750 | 41750 | 41700 | 713 |
| 582 | 20231103 | 102400 | 3271194400 | 41800 | 41800 | 41850 | 41800 | 454 |
| 583 | 20231103 | 102300 | 3252201500 | 41750 | 41800 | 41800 | 41750 | 70 |
| 584 | 20231103 | 102200 | 3249276550 | 41850 | 41750 | 41850 | 41750 | 567 |
| 585 | 20231103 | 102100 | 3225567150 | 41750 | 41800 | 41800 | 41750 | 144 |
| 586 | 20231103 | 102000 | 3219554800 | 41750 | 41750 | 41800 | 41750 | 46 |
| 587 | 20231103 | 101900 | 3217633750 | 41750 | 41750 | 41750 | 41700 | 346 |
| 588 | 20231103 | 101800 | 3203190200 | 41750 | 41800 | 41800 | 41700 | 500 |
| 589 | 20231103 | 101700 | 3182309700 | 41850 | 41900 | 41900 | 41850 | 553 |
| 590 | 20231103 | 101600 | 3159163050 | 41900 | 41900 | 41900 | 41850 | 50 |
| 591 | 20231103 | 101500 | 3157069100 | 41900 | 41900 | 41900 | 41850 | 840 |
| 592 | 20231103 | 101400 | 3121879700 | 41900 | 41950 | 42000 | 41900 | 261 |
| 593 | 20231103 | 101300 | 3110934350 | 41950 | 41950 | 41950 | 41900 | 555 |
| 594 | 20231103 | 101200 | 3087677950 | 41950 | 41900 | 41950 | 41900 | 86 |
| 595 | 20231103 | 101100 | 3084073400 | 41900 | 41850 | 41900 | 41850 | 175 |
| 596 | 20231103 | 101000 | 3076741950 | 41900 | 41850 | 41900 | 41850 | 128 |
| 597 | 20231103 | 100900 | 3071381050 | 41850 | 41850 | 41850 | 41800 | 101 |
| 598 | 20231103 | 100800 | 3067157100 | 41900 | 41800 | 41900 | 41800 | 122 |
| 599 | 20231103 | 100700 | 3062050450 | 41800 | 41900 | 41900 | 41800 | 379 |
| 600 | 20231103 | 100600 | 3046204950 | 41900 | 42000 | 42000 | 41900 | 319 |
| 601 | 20231103 | 100500 | 3032813850 | 41950 | 41950 | 42000 | 41950 | 257 |
| 602 | 20231103 | 100400 | 3022024500 | 41950 | 41850 | 41950 | 41850 | 51 |
| 603 | 20231103 | 100300 | 3019888150 | 41800 | 41750 | 41800 | 41700 | 131 |
| 604 | 20231103 | 100200 | 3014419300 | 41750 | 41750 | 41750 | 41700 | 284 |
| 605 | 20231103 | 100100 | 3002574600 | 41800 | 41800 | 41850 | 41750 | 175 |
| 606 | 20231103 | 100000 | 2995259050 | 41750 | 41850 | 41850 | 41700 | 531 |
| 607 | 20231103 | 095900 | 2973088000 | 41850 | 41900 | 41900 | 41850 | 185 |
| 608 | 20231103 | 095800 | 2965338650 | 41900 | 41800 | 41900 | 41800 | 537 |
| 609 | 20231103 | 095700 | 2942861650 | 41800 | 41850 | 41850 | 41800 | 33 |
| 610 | 20231103 | 095600 | 2941481950 | 41850 | 41800 | 41850 | 41800 | 251 |
| 611 | 20231103 | 095500 | 2930988850 | 41800 | 41700 | 41800 | 41700 | 556 |
| 612 | 20231103 | 095400 | 2907775000 | 41650 | 41650 | 41650 | 41600 | 642 |
| 613 | 20231103 | 095300 | 2881037200 | 41600 | 41650 | 41650 | 41600 | 67 |
| 614 | 20231103 | 095200 | 2878249150 | 41650 | 41650 | 41650 | 41600 | 146 |
| 615 | 20231103 | 095100 | 2872172750 | 41600 | 41700 | 41700 | 41600 | 1182 |
| 616 | 20231103 | 095000 | 2822889500 | 41750 | 41800 | 41800 | 41750 | 119 |
| 617 | 20231103 | 094900 | 2817920350 | 41800 | 41850 | 41850 | 41750 | 83 |
| 618 | 20231103 | 094800 | 2814450500 | 41850 | 41750 | 41850 | 41700 | 70 |
| 619 | 20231103 | 094700 | 2811527900 | 41750 | 42000 | 42000 | 41750 | 1517 |
| 620 | 20231103 | 094600 | 2747937050 | 42050 | 42150 | 42150 | 42050 | 379 |
| 621 | 20231103 | 094500 | 2731982750 | 42100 | 42050 | 42200 | 42050 | 844 |
| 622 | 20231103 | 094400 | 2696427300 | 42050 | 41950 | 42050 | 41900 | 617 |
| 623 | 20231103 | 094300 | 2670522900 | 41950 | 41850 | 42000 | 41750 | 668 |
| 624 | 20231103 | 094200 | 2642516900 | 41900 | 41850 | 42000 | 41850 | 1416 |
| 625 | 20231103 | 094100 | 2583120150 | 41850 | 41700 | 41850 | 41700 | 646 |
| 626 | 20231103 | 094000 | 2556119050 | 41650 | 41700 | 41750 | 41650 | 595 |
| 627 | 20231103 | 093900 | 2531296150 | 41700 | 41800 | 41800 | 41700 | 238 |
| 628 | 20231103 | 093800 | 2521359000 | 41750 | 41700 | 41750 | 41650 | 658 |
| 629 | 20231103 | 093700 | 2493901700 | 41650 | 41750 | 41750 | 41650 | 564 |
| 630 | 20231103 | 093600 | 2470388050 | 41750 | 41850 | 41900 | 41750 | 375 |
| 631 | 20231103 | 093500 | 2454698550 | 41850 | 41900 | 41900 | 41800 | 253 |
| 632 | 20231103 | 093400 | 2444111750 | 41950 | 41900 | 41950 | 41800 | 307 |
| 633 | 20231103 | 093300 | 2431268800 | 41950 | 41800 | 41950 | 41750 | 205 |
| 634 | 20231103 | 093200 | 2422695150 | 41800 | 41650 | 41800 | 41650 | 1314 |
| 635 | 20231103 | 093100 | 2367811800 | 41700 | 41600 | 41700 | 41500 | 1721 |
| 636 | 20231103 | 093000 | 2296151350 | 41600 | 41500 | 41600 | 41450 | 1490 |
| 637 | 20231103 | 092900 | 2234352950 | 41500 | 41600 | 41650 | 41450 | 1784 |
| 638 | 20231103 | 092800 | 2160283550 | 41600 | 41550 | 41700 | 41500 | 1069 |
| 639 | 20231103 | 092700 | 2115819300 | 41600 | 41650 | 41650 | 41600 | 1487 |
| 640 | 20231103 | 092600 | 2053921200 | 41700 | 41700 | 41700 | 41600 | 1639 |
| 641 | 20231103 | 092500 | 1985626350 | 41700 | 41850 | 41850 | 41700 | 1356 |
| 642 | 20231103 | 092400 | 1928960550 | 41850 | 41850 | 41950 | 41800 | 2334 |
| 643 | 20231103 | 092300 | 1831138750 | 41800 | 41850 | 41900 | 41750 | 1122 |
| 644 | 20231103 | 092200 | 1784234900 | 41850 | 41900 | 41950 | 41850 | 728 |
| 645 | 20231103 | 092100 | 1753732350 | 41950 | 42050 | 42050 | 41900 | 2118 |
| 646 | 20231103 | 092000 | 1664844700 | 42100 | 42200 | 42250 | 42050 | 268 |
| 647 | 20231103 | 091900 | 1653549900 | 42200 | 42250 | 42300 | 42100 | 462 |
| 648 | 20231103 | 091800 | 1634063350 | 42200 | 42350 | 42400 | 42100 | 1985 |
| 649 | 20231103 | 091700 | 1550194600 | 42400 | 42100 | 42400 | 42100 | 1613 |
| 650 | 20231103 | 091600 | 1481956800 | 42200 | 42250 | 42250 | 42100 | 3153 |
| 651 | 20231103 | 091500 | 1348908450 | 42250 | 42200 | 42250 | 42150 | 818 |
| 652 | 20231103 | 091400 | 1314402150 | 42150 | 42150 | 42150 | 42050 | 1076 |
| 653 | 20231103 | 091300 | 1269098650 | 42150 | 42100 | 42150 | 42000 | 692 |
| 654 | 20231103 | 091200 | 1239980250 | 42100 | 42000 | 42150 | 41950 | 552 |
| 655 | 20231103 | 091100 | 1216766850 | 42000 | 42050 | 42150 | 41900 | 1278 |
| 656 | 20231103 | 091000 | 1163074850 | 42000 | 41850 | 42050 | 41700 | 1538 |
| 657 | 20231103 | 090900 | 1098625200 | 41850 | 42000 | 42000 | 41800 | 909 |
| 658 | 20231103 | 090800 | 1060547500 | 42000 | 41800 | 42100 | 41750 | 1620 |
| 659 | 20231103 | 090700 | 992599100 | 41800 | 41800 | 41900 | 41750 | 1239 |
| 660 | 20231103 | 090600 | 940732500 | 41800 | 41650 | 41800 | 41550 | 1105 |
| 661 | 20231103 | 090500 | 894721200 | 41650 | 41800 | 41950 | 41550 | 1532 |
| 662 | 20231103 | 090400 | 830770350 | 41750 | 41500 | 41750 | 41500 | 3616 |
| 663 | 20231103 | 090300 | 679932000 | 41550 | 41650 | 41650 | 41400 | 1724 |
| 664 | 20231103 | 090200 | 608312150 | 41550 | 41600 | 41750 | 41350 | 2341 |
| 665 | 20231103 | 090100 | 511099350 | 41650 | 41950 | 42000 | 41650 | 4771 |
| 666 | 20231103 | 090000 | 311785200 | 41950 | 42050 | 42100 | 41800 | 7421 |